Renesas Electronics Corporation (RNECF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 309 |
| 23 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 147,600 |
| 22 Apr 2024 | 15.00 | 15.00 | 14.76 | 14.78 | 14.78 | 1,600 |
| 19 Apr 2024 | 16.00 | 16.00 | 15.18 | 15.18 | 15.18 | 1,600 |
| 18 Apr 2024 | 17.23 | 17.23 | 16.20 | 16.20 | 16.20 | 300 |
| 17 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 200 |
| 16 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2,400 |
| 15 Apr 2024 | 17.48 | 17.48 | 17.39 | 17.39 | 17.39 | 9,800 |
| 12 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 300 |
| 11 Apr 2024 | 17.79 | 18.12 | 17.79 | 18.04 | 18.04 | 1,800 |
| 10 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 09 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 300 |
| 08 Apr 2024 | 18.50 | 18.50 | 17.98 | 18.49 | 18.49 | 117,300 |
| 05 Apr 2024 | 17.61 | 18.21 | 17.61 | 18.21 | 18.21 | 33,200 |
| 04 Apr 2024 | 18.36 | 18.36 | 17.75 | 17.75 | 17.75 | 45,500 |
| 03 Apr 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 47,200 |
| 02 Apr 2024 | 17.66 | 17.84 | 17.66 | 17.84 | 17.84 | 800 |
| 01 Apr 2024 | 17.29 | 17.48 | 17.29 | 17.48 | 17.48 | 3,100 |
| 28 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 15,100 |
| 27 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 600 |
| 26 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 233,100 |
| 25 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 21 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 20 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,800 |
| 19 Mar 2024 | 16.40 | 16.80 | 16.39 | 16.80 | 16.80 | 1,800 |
| 18 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 10,600 |
| 15 Mar 2024 | 16.51 | 17.37 | 16.51 | 17.37 | 17.37 | 800 |
| 14 Mar 2024 | 16.11 | 16.35 | 16.09 | 16.09 | 16.09 | 900 |
| 13 Mar 2024 | 17.42 | 17.42 | 16.30 | 16.30 | 16.30 | 800 |
| 12 Mar 2024 | 17.30 | 17.30 | 16.72 | 16.72 | 16.72 | 1,200 |
| 11 Mar 2024 | 16.93 | 16.93 | 16.90 | 16.90 | 16.90 | 600 |
| 08 Mar 2024 | 17.61 | 17.79 | 17.61 | 17.79 | 17.79 | 600 |
| 07 Mar 2024 | 17.82 | 18.02 | 17.82 | 17.86 | 17.86 | 4,800 |
| 06 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 300 |
| 05 Mar 2024 | 17.97 | 18.24 | 17.94 | 17.94 | 17.94 | 3,300 |
| 04 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 100 |
| 01 Mar 2024 | 16.86 | 17.40 | 16.86 | 17.39 | 17.39 | 6,300 |
| 29 Feb 2024 | 16.32 | 16.46 | 16.32 | 16.46 | 16.46 | 700 |
| 28 Feb 2024 | 16.90 | 16.90 | 16.42 | 16.42 | 16.42 | 5,600 |
| 27 Feb 2024 | 17.80 | 17.80 | 16.95 | 16.95 | 16.95 | 2,800 |
| 26 Feb 2024 | 16.54 | 17.68 | 16.54 | 17.68 | 17.68 | 1,200 |
| 23 Feb 2024 | 17.32 | 17.32 | 17.05 | 17.25 | 17.25 | 700 |
| 22 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 21 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 20 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1,000 |
| 16 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1,000 |
| 15 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
| 14 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 200 |
| 13 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 12 Feb 2024 | 18.00 | 18.42 | 18.00 | 18.42 | 18.42 | 300 |
| 09 Feb 2024 | 18.10 | 18.10 | 17.61 | 17.61 | 17.61 | 700 |
| 08 Feb 2024 | 17.00 | 17.11 | 16.90 | 16.98 | 16.98 | 26,500 |
| 07 Feb 2024 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 1,800 |
| 06 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 05 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 02 Feb 2024 | 16.15 | 16.29 | 16.15 | 16.29 | 16.29 | 1,700 |
| 01 Feb 2024 | 16.57 | 16.57 | 16.15 | 16.15 | 16.15 | 13,300 |
| 31 Jan 2024 | 16.58 | 17.15 | 16.47 | 16.47 | 16.47 | 2,700 |
| 30 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 600 |
| 29 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 15,700 |
| 26 Jan 2024 | 16.87 | 16.87 | 16.80 | 16.80 | 16.80 | 21,100 |
| 25 Jan 2024 | 17.66 | 17.66 | 17.10 | 17.45 | 17.45 | 1,200 |
| 24 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
| 23 Jan 2024 | 17.08 | 18.01 | 17.08 | 18.01 | 18.01 | 1,300 |
| 22 Jan 2024 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | 31,800 |
| 19 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 500 |
| 18 Jan 2024 | 16.19 | 16.60 | 15.85 | 16.60 | 16.60 | 600 |
| 17 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 100 |
| 16 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 12 Jan 2024 | 17.13 | 17.13 | 16.40 | 16.40 | 16.40 | 12,200 |
| 11 Jan 2024 | 16.49 | 16.49 | 16.28 | 16.35 | 16.35 | 1,600 |
| 10 Jan 2024 | 17.00 | 17.00 | 16.10 | 16.10 | 16.10 | 500 |
| 09 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 100 |
| 08 Jan 2024 | 16.54 | 16.96 | 16.54 | 16.96 | 16.96 | 400 |
| 05 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 04 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17,300 |
| 03 Jan 2024 | 17.46 | 17.64 | 17.46 | 17.57 | 17.57 | 600 |
| 02 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 100 |
| 29 Dec 2023 | 17.39 | 18.05 | 17.39 | 18.05 | 18.05 | 3,800 |
| 28 Dec 2023 | 18.15 | 18.15 | 18.14 | 18.14 | 18.14 | 400 |
| 27 Dec 2023 | 18.03 | 18.15 | 18.03 | 18.15 | 18.15 | 1,100 |
| 26 Dec 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 8,700 |
| 22 Dec 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2,300 |
| 21 Dec 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 200 |
| 20 Dec 2023 | 17.68 | 17.68 | 17.63 | 17.63 | 17.63 | 83,000 |
| 19 Dec 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 200 |
| 18 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 107,900 |
| 15 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 600 |
| 14 Dec 2023 | 17.64 | 17.77 | 17.34 | 17.34 | 17.34 | 81,300 |
| 13 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 12 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 100 |
| 08 Dec 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 700 |
| 07 Dec 2023 | 16.14 | 16.14 | 16.01 | 16.14 | 16.14 | 1,500 |
| 06 Dec 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 900 |
| 05 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 04 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 500 |
| 01 Dec 2023 | 17.25 | 17.39 | 17.25 | 17.39 | 17.39 | 8,800 |
| 30 Nov 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.